Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 27.50 28.47 27.48 27.94 13,160,800 +0.60(+2.18%)
Apr 27, 2007 26.77 27.60 26.39 27.34 7,536,800 +0.50(+1.88%)
Apr 26, 2007 26.73 27.06 26.48 26.84 3,987,600 +0.13(+0.49%)
Apr 25, 2007 26.59 26.93 26.59 26.71 4,418,800 +0.38(+1.42%)
Apr 24, 2007 27.00 27.18 26.25 26.34 5,627,600 -0.59(-2.21%)
Apr 23, 2007 26.88 27.50 26.64 26.93 7,011,200 +0.09(+0.34%)
Apr 20, 2007 26.54 26.97 25.89 26.84 6,986,000 +0.70(+2.68%)
Apr 19, 2007 26.40 26.55 26.05 26.14 4,823,200 -0.56(-2.12%)
Apr 18, 2007 26.62 26.79 26.50 26.70 2,452,000 -0.08(-0.28%)
Apr 17, 2007 27.11 27.27 26.72 26.78 5,215,200 -0.39(-1.44%)
Apr 16, 2007 26.73 27.30 26.68 27.17 6,776,800 +0.70(+2.63%)
Apr 13, 2007 26.74 26.97 26.39 26.48 4,447,200 -0.21(-0.81%)
Apr 12, 2007 26.30 26.85 25.87 26.69 5,759,600 +0.24(+0.91%)
Apr 11, 2007 26.16 26.72 25.93 26.45 10,670,400 +0.60(+2.32%)
Apr 10, 2007 25.72 26.14 25.48 25.85 4,904,400 +0.16(+0.60%)
Apr 09, 2007 26.29 26.34 25.34 25.70 6,732,000 -0.18(-0.71%)
Apr 05, 2007 25.12 26.12 25.10 25.88 12,370,000 +0.89(+3.56%)
Apr 04, 2007 23.73 25.02 23.73 24.99 11,202,400 +1.25(+5.27%)
Apr 03, 2007 23.90 24.00 23.61 23.74 8,532,400 +0.21(+0.89%)
Apr 02, 2007 23.99 24.00 23.43 23.53 3,376,800 -0.09(-0.40%)
Mar 30, 2007 23.51 23.93 23.41 23.62 3,375,200 +0.01(+0.04%)
Mar 29, 2007 23.98 23.98 23.30 23.61 4,130,800 -0.12(-0.53%)
Mar 28, 2007 23.93 24.00 23.45 23.74 7,956,000 -0.48(-1.96%)
Mar 27, 2007 23.77 24.35 23.77 24.21 5,473,200 +0.40(+1.68%)
Mar 26, 2007 24.03 24.07 23.55 23.82 3,781,600 -0.05(-0.23%)
Mar 23, 2007 23.66 24.09 23.61 23.87 3,586,800 +0.13(+0.55%)
Mar 22, 2007 23.48 23.82 23.18 23.74 6,099,600 +0.27(+1.17%)
Mar 21, 2007 23.80 24.14 23.37 23.46 6,168,400 -0.30(-1.26%)
Mar 20, 2007 23.94 24.57 23.51 23.77 7,246,400 -0.18(-0.73%)
Mar 19, 2007 23.25 23.98 23.21 23.94 9,511,200 +0.86(+3.70%)
Mar 16, 2007 22.84 23.37 22.81 23.09 6,417,600 +0.19(+0.81%)
Mar 15, 2007 22.27 22.93 22.27 22.90 4,924,400 +0.61(+2.76%)
Mar 14, 2007 22.16 22.48 21.68 22.29 7,643,200 +0.05(+0.20%)
Mar 13, 2007 22.81 23.14 22.11 22.24 7,380,000 -0.80(-3.47%)
Mar 12, 2007 22.75 23.20 22.59 23.04 7,302,000 +0.27(+1.16%)
Mar 09, 2007 23.00 23.24 22.65 22.77 6,327,600 -0.03(-0.11%)
Mar 08, 2007 23.05 23.25 22.50 22.80 9,100,000 +0.00(+0.02%)
Mar 07, 2007 23.34 23.74 22.74 22.80 9,538,000 -0.13(-0.59%)
Mar 06, 2007 23.05 23.27 22.62 22.93 12,591,600 +0.40(+1.78%)
Mar 05, 2007 23.87 24.27 22.41 22.53 15,962,800 -1.97(-8.04%)
Mar 02, 2007 24.88 25.02 24.36 24.50 8,800,800 -0.41(-1.63%)
Mar 01, 2007 23.71 25.00 23.10 24.91 12,405,600 +0.55(+2.24%)
Feb 28, 2007 24.43 24.60 23.65 24.36 10,774,400 +0.12(+0.50%)
Feb 27, 2007 25.15 25.35 23.32 24.24 17,261,200 -1.79(-6.88%)
Feb 26, 2007 26.48 26.89 25.56 26.03 9,552,400 -0.22(-0.84%)
Feb 23, 2007 26.43 26.93 26.20 26.25 11,326,000 +0.02(+0.10%)
Feb 22, 2007 27.07 27.36 26.02 26.23 15,188,400 -0.76(-2.83%)
Feb 21, 2007 28.74 29.00 26.83 26.99 39,636,400 -1.01(-3.61%)
Feb 20, 2007 27.93 28.23 26.99 28.00 21,231,200 +0.41(+1.50%)
Feb 16, 2007 26.36 27.68 26.36 27.59 8,068,000 +1.16(+4.39%)
Feb 15, 2007 26.75 26.98 26.20 26.43 6,508,000 -0.33(-1.23%)
Feb 14, 2007 26.89 27.27 26.60 26.75 4,561,600 -0.02(-0.06%)
Feb 13, 2007 27.85 27.85 26.30 26.77 9,480,400 -0.37(-1.35%)
Feb 12, 2007 27.00 27.41 26.32 27.14 6,718,000 +0.06(+0.22%)
Feb 09, 2007 28.00 28.25 26.88 27.07 7,236,000 -1.17(-4.14%)
Feb 08, 2007 28.50 28.62 27.98 28.25 4,864,800 -0.50(-1.76%)
Feb 07, 2007 28.89 29.29 28.32 28.75 6,313,200 -0.12(-0.43%)
Feb 06, 2007 28.38 28.93 28.06 28.88 8,039,200 +0.57(+2.01%)
Feb 05, 2007 28.16 28.79 27.54 28.30 15,785,600 +0.91(+3.32%)
Feb 02, 2007 26.23 27.52 26.22 27.39 11,748,800 +1.52(+5.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.